Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.58 | 16.86 | 16.28 | 16.71 | 450,115 | +0.16(+0.94%) |
May 30, 2012 | 16.72 | 16.82 | 16.40 | 16.55 | 275,586 | -0.36(-2.12%) |
May 29, 2012 | 17.06 | 17.27 | 16.83 | 16.91 | 269,256 | +0.00(+0.00%) |
May 25, 2012 | 16.92 | 17.02 | 16.79 | 16.91 | 278,935 | +0.04(+0.23%) |
May 24, 2012 | 16.92 | 17.08 | 16.58 | 16.87 | 265,324 | -0.09(-0.55%) |
May 23, 2012 | 16.70 | 17.00 | 16.42 | 16.96 | 258,331 | +0.16(+0.97%) |
May 22, 2012 | 16.86 | 16.99 | 16.72 | 16.80 | 534,997 | -0.06(-0.37%) |
May 21, 2012 | 16.83 | 17.11 | 16.62 | 16.86 | 366,672 | +0.09(+0.56%) |
May 18, 2012 | 17.14 | 17.28 | 16.73 | 16.77 | 349,593 | -0.43(-2.49%) |
May 17, 2012 | 17.80 | 17.85 | 17.15 | 17.20 | 315,760 | -0.63(-3.54%) |
May 16, 2012 | 17.72 | 18.12 | 17.72 | 17.83 | 333,375 | +0.12(+0.70%) |
May 15, 2012 | 17.47 | 17.77 | 17.38 | 17.70 | 203,531 | +0.30(+1.70%) |
May 14, 2012 | 17.35 | 17.52 | 17.22 | 17.41 | 177,313 | -0.16(-0.89%) |
May 11, 2012 | 17.52 | 17.74 | 17.45 | 17.56 | 164,275 | -0.12(-0.70%) |
May 10, 2012 | 17.68 | 17.83 | 17.58 | 17.69 | 219,623 | +0.14(+0.80%) |
May 09, 2012 | 17.37 | 17.63 | 17.32 | 17.55 | 189,536 | -0.04(-0.22%) |
May 08, 2012 | 17.35 | 17.65 | 17.35 | 17.59 | 172,643 | +0.10(+0.58%) |
May 07, 2012 | 17.35 | 17.55 | 17.31 | 17.49 | 202,864 | +0.05(+0.31%) |
May 04, 2012 | 17.49 | 17.49 | 17.33 | 17.43 | 311,736 | -0.23(-1.28%) |
May 03, 2012 | 17.77 | 17.83 | 17.53 | 17.66 | 196,511 | -0.14(-0.79%) |
May 02, 2012 | 17.57 | 17.81 | 17.39 | 17.80 | 321,127 | +0.05(+0.26%) |
May 01, 2012 | 18.15 | 18.22 | 17.71 | 17.75 | 385,239 | -0.37(-2.02%) |
Apr 30, 2012 | 18.21 | 18.22 | 18.02 | 18.12 | 240,714 | -0.15(-0.81%) |
Apr 27, 2012 | 18.16 | 18.39 | 18.00 | 18.26 | 295,921 | +0.11(+0.60%) |
Apr 26, 2012 | 18.09 | 18.23 | 18.02 | 18.16 | 136,542 | +0.03(+0.17%) |
Apr 25, 2012 | 18.14 | 18.38 | 18.02 | 18.12 | 187,908 | +0.25(+1.39%) |
Apr 24, 2012 | 17.72 | 17.98 | 17.60 | 17.88 | 196,034 | +0.15(+0.83%) |
Apr 23, 2012 | 17.80 | 17.83 | 17.53 | 17.73 | 241,277 | -0.41(-2.27%) |
Apr 20, 2012 | 18.16 | 18.39 | 18.05 | 18.14 | 214,582 | +0.16(+0.91%) |
Apr 19, 2012 | 18.22 | 18.30 | 17.81 | 17.98 | 181,916 | -0.23(-1.24%) |
Apr 18, 2012 | 18.09 | 18.24 | 17.84 | 18.20 | 237,186 | +0.05(+0.26%) |
Apr 17, 2012 | 18.45 | 18.56 | 18.11 | 18.16 | 434,157 | -0.11(-0.60%) |
Apr 16, 2012 | 18.17 | 18.42 | 17.98 | 18.26 | 303,970 | +0.16(+0.86%) |
Apr 13, 2012 | 18.26 | 18.40 | 18.05 | 18.11 | 201,209 | -0.26(-1.40%) |
Apr 12, 2012 | 18.19 | 18.48 | 18.18 | 18.37 | 266,177 | +0.16(+0.85%) |
Apr 11, 2012 | 18.08 | 18.23 | 17.98 | 18.21 | 219,523 | +0.33(+1.83%) |
Apr 10, 2012 | 18.09 | 18.10 | 17.78 | 17.88 | 374,524 | -0.23(-1.29%) |
Apr 09, 2012 | 18.39 | 18.49 | 18.07 | 18.12 | 308,810 | -0.59(-3.16%) |
Apr 05, 2012 | 18.43 | 18.72 | 18.41 | 18.71 | 311,253 | +0.15(+0.80%) |
Apr 04, 2012 | 18.47 | 18.60 | 18.36 | 18.56 | 435,921 | -0.16(-0.87%) |
Apr 03, 2012 | 18.71 | 18.83 | 18.61 | 18.72 | 411,595 | -0.05(-0.27%) |
Apr 02, 2012 | 18.70 | 18.79 | 18.50 | 18.77 | 404,975 | -0.02(-0.12%) |
Mar 30, 2012 | 19.01 | 19.04 | 18.71 | 18.80 | 351,066 | -0.09(-0.49%) |
Mar 29, 2012 | 18.63 | 18.92 | 18.51 | 18.89 | 313,898 | +0.08(+0.41%) |
Mar 28, 2012 | 18.74 | 18.82 | 18.61 | 18.81 | 347,483 | +0.05(+0.25%) |
Mar 27, 2012 | 18.91 | 18.99 | 18.70 | 18.77 | 381,691 | -0.19(-0.98%) |
Mar 26, 2012 | 18.55 | 18.95 | 18.47 | 18.95 | 514,977 | +0.53(+2.85%) |
Mar 23, 2012 | 18.09 | 18.48 | 17.96 | 18.43 | 468,539 | +0.42(+2.32%) |
Mar 22, 2012 | 17.91 | 18.02 | 17.82 | 18.01 | 259,882 | -0.09(-0.47%) |
Mar 21, 2012 | 18.26 | 18.31 | 18.09 | 18.09 | 296,441 | -0.12(-0.68%) |
Mar 20, 2012 | 18.23 | 18.36 | 18.14 | 18.22 | 389,160 | -0.21(-1.13%) |
Mar 19, 2012 | 18.20 | 18.51 | 18.04 | 18.43 | 326,469 | +0.23(+1.28%) |
Mar 16, 2012 | 18.31 | 18.37 | 18.08 | 18.19 | 590,628 | -0.07(-0.38%) |
Mar 15, 2012 | 18.07 | 18.36 | 17.75 | 18.26 | 389,505 | +0.20(+1.11%) |
Mar 14, 2012 | 18.26 | 18.37 | 18.03 | 18.06 | 167,402 | -0.26(-1.39%) |
Mar 13, 2012 | 18.23 | 18.33 | 17.92 | 18.32 | 491,698 | +0.22(+1.20%) |
Mar 12, 2012 | 17.98 | 18.22 | 17.72 | 18.10 | 327,087 | +0.15(+0.86%) |
Mar 09, 2012 | 17.88 | 18.23 | 17.76 | 17.95 | 507,054 | +0.02(+0.13%) |
Mar 08, 2012 | 17.48 | 17.95 | 17.33 | 17.92 | 392,713 | +0.57(+3.30%) |
Mar 07, 2012 | 17.67 | 17.76 | 17.13 | 17.35 | 2,725,598 | -0.28(-1.58%) |
Mar 06, 2012 | 17.06 | 17.82 | 17.03 | 17.63 | 589,137 | +0.29(+1.70%) |
Mar 05, 2012 | 17.43 | 17.58 | 17.20 | 17.34 | 439,193 | -0.09(-0.53%) |
Mar 02, 2012 | 17.88 | 18.01 | 17.37 | 17.43 | 677,764 | -0.36(-2.04%) |